Macfarlane Group PLC (LON:MACF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 82.50
+1.00 (1.23%)
Nov 5, 2026, 3:05 PM GMT
Macfarlane Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 81.80 | 85.00 | 80.20 | 82.50 | 82.50 | 1.23% | 424,624 |
| Nov 4, 2026 | 80.10 | 82.00 | 79.10 | 81.50 | 81.50 | 0.87% | 59,860 |
| Nov 3, 2026 | 79.90 | 82.90 | 79.10 | 80.80 | 80.80 | -2.65% | 270,626 |
| Nov 2, 2026 | 81.00 | 83.00 | 80.83 | 83.00 | 83.00 | 1.47% | 100,615 |
| Oct 30, 2026 | 81.50 | 83.00 | 79.90 | 81.80 | 81.80 | -2.04% | 98,300 |
| Oct 29, 2026 | 81.50 | 83.50 | 79.30 | 83.50 | 83.50 | 2.45% | 149,526 |
| Oct 28, 2026 | 81.40 | 81.50 | 79.20 | 81.50 | 81.50 | 2.00% | 180,509 |
| Oct 27, 2026 | 79.40 | 81.40 | 79.40 | 79.90 | 79.90 | -0.25% | 339,223 |
| Oct 26, 2026 | 79.40 | 81.90 | 79.40 | 80.10 | 80.10 | -0.25% | 108,700 |
| Oct 23, 2026 | 82.00 | 82.00 | 80.30 | 80.30 | 80.30 | -1.35% | 72,811 |
| Oct 22, 2026 | 81.00 | 82.00 | 80.50 | 81.40 | 81.40 | 0.62% | 162,301 |
| Oct 21, 2026 | 81.00 | 82.00 | 79.80 | 80.90 | 80.90 | -1.10% | 261,272 |
| Oct 20, 2026 | 80.50 | 82.00 | 79.50 | 81.80 | 81.80 | 2.12% | 114,962 |
| Oct 19, 2026 | 82.00 | 83.20 | 80.00 | 80.10 | 80.10 | -1.11% | 211,117 |
| Oct 16, 2026 | 81.10 | 84.10 | 80.60 | 81.00 | 81.00 | 0.75% | 137,784 |
| Oct 15, 2026 | 81.00 | 83.00 | 80.40 | 80.40 | 80.40 | -2.19% | 813,475 |
| Oct 14, 2026 | 82.00 | 85.10 | 81.10 | 82.20 | 82.20 | -0.36% | 217,525 |
| Oct 13, 2026 | 84.00 | 85.40 | 82.50 | 82.50 | 82.50 | -2.71% | 173,370 |
| Oct 12, 2026 | 85.00 | 85.30 | 82.90 | 84.80 | 84.80 | -0.12% | 216,986 |
| Oct 9, 2026 | 85.00 | 85.00 | 82.50 | 84.90 | 84.90 | 2.29% | 174,343 |
| Oct 8, 2026 | 85.00 | 85.00 | 81.30 | 83.00 | 83.00 | -1.66% | 118,671 |
| Oct 7, 2026 | 81.00 | 85.00 | 81.00 | 84.40 | 84.40 | 0.48% | 171,965 |
| Oct 6, 2026 | 83.90 | 84.90 | 83.00 | 84.00 | 84.00 | - | 175,536 |
| Oct 5, 2026 | 84.90 | 85.00 | 83.00 | 84.00 | 84.00 | -0.12% | 225,261 |
| Oct 2, 2026 | 81.00 | 85.00 | 80.60 | 84.10 | 84.10 | 1.33% | 338,092 |
| Oct 1, 2026 | 79.40 | 83.00 | 79.00 | 83.00 | 83.00 | 2.72% | 161,122 |
| Sep 30, 2026 | 80.00 | 82.90 | 79.40 | 80.80 | 80.80 | 1.00% | 260,104 |
| Sep 29, 2026 | 80.00 | 82.90 | 79.00 | 80.00 | 80.00 | -0.12% | 289,333 |
| Sep 28, 2026 | 83.00 | 83.07 | 80.00 | 80.10 | 80.10 | -2.55% | 105,144 |
| Sep 25, 2026 | 81.00 | 83.40 | 78.50 | 82.20 | 82.20 | 1.73% | 220,385 |
| Sep 24, 2026 | 78.00 | 80.80 | 78.00 | 80.80 | 80.80 | 3.59% | 69,625 |
| Sep 23, 2026 | 79.70 | 79.80 | 78.00 | 78.00 | 78.00 | -1.27% | 142,014 |
| Sep 22, 2026 | 78.80 | 80.10 | 78.40 | 79.00 | 79.00 | -0.63% | 38,828 |
| Sep 21, 2026 | 79.90 | 80.30 | 76.00 | 79.50 | 79.50 | -0.38% | 203,934 |
| Sep 18, 2026 | 75.10 | 80.00 | 75.10 | 79.80 | 79.80 | 1.01% | 237,622 |
| Sep 17, 2026 | 80.00 | 80.00 | 77.75 | 79.00 | 79.00 | 0.89% | 169,250 |
| Sep 16, 2026 | 79.20 | 79.20 | 76.00 | 78.30 | 78.30 | 3.71% | 266,952 |
| Sep 15, 2026 | 77.00 | 79.00 | 75.46 | 75.50 | 75.50 | -3.21% | 109,584 |
| Sep 14, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.02% | 140,523 |
| Sep 11, 2026 | 78.30 | 79.36 | 77.50 | 78.80 | 78.80 | 1.42% | 157,999 |
| Sep 10, 2026 | 79.90 | 79.90 | 77.00 | 77.70 | 77.70 | -1.45% | 158,003 |
| Sep 9, 2026 | 79.70 | 80.94 | 78.80 | 79.80 | 78.84 | 0.13% | 165,958 |
| Sep 8, 2026 | 80.00 | 81.60 | 79.00 | 79.70 | 78.74 | -0.38% | 574,270 |
| Sep 7, 2026 | 78.90 | 80.00 | 77.20 | 80.00 | 79.04 | 2.30% | 420,212 |
| Sep 4, 2026 | 78.70 | 80.00 | 77.20 | 78.20 | 77.26 | 0.13% | 328,260 |
| Sep 3, 2026 | 78.00 | 80.93 | 76.50 | 78.10 | 77.16 | 0.13% | 824,098 |
| Sep 2, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 77.06 | - | 596,506 |
| Sep 1, 2026 | 77.40 | 78.90 | 76.70 | 78.00 | 77.06 | 1.30% | 518,206 |
| Aug 28, 2026 | 76.50 | 80.00 | 72.10 | 77.00 | 76.07 | 3.77% | 822,532 |
| Aug 27, 2026 | 76.20 | 77.00 | 74.10 | 74.20 | 73.31 | -0.27% | 386,080 |